| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 7.91 | 7.87 | -0.04 | -0.51% | 7.83 | 7.94 | 65754 | 5177.97 | 0.85% |
| 2025-07-31 | 8.03 | 7.91 | -0.14 | -1.74% | 7.84 | 8.04 | 122299 | 9677.10 | 1.57% |
| 2025-07-30 | 8.06 | 8.05 | -0.02 | -0.25% | 8.03 | 8.12 | 85619 | 6913.00 | 1.10% |
| 2025-07-29 | 8.12 | 8.07 | -0.05 | -0.62% | 7.99 | 8.15 | 86516 | 6957.30 | 1.11% |
| 2025-07-28 | 8.19 | 8.12 | -0.01 | -0.12% | 8.10 | 8.30 | 100598 | 8231.88 | 1.29% |
| 2025-07-25 | 8.17 | 8.13 | -0.06 | -0.73% | 8.12 | 8.22 | 72432 | 5915.89 | 0.93% |
| 2025-07-24 | 8.08 | 8.19 | 0.11 | 1.36% | 8.04 | 8.25 | 109999 | 8944.40 | 1.42% |
| 2025-07-23 | 8.28 | 8.08 | -0.13 | -1.58% | 8.06 | 8.28 | 111565 | 9088.66 | 1.44% |
| 2025-07-22 | 8.06 | 8.21 | 0.15 | 1.86% | 8.03 | 8.29 | 128947 | 10514.25 | 1.66% |
| 2025-07-21 | 7.97 | 8.06 | 0.07 | 0.88% | 7.97 | 8.10 | 92447 | 7443.89 | 1.19% |
| 2025-07-18 | 7.94 | 7.99 | 0.07 | 0.88% | 7.91 | 8.00 | 69518 | 5528.91 | 0.89% |
| 2025-07-17 | 7.89 | 7.92 | 0.04 | 0.51% | 7.89 | 8.01 | 72394 | 5753.01 | 0.93% |
| 2025-07-16 | 7.88 | 7.88 | 0.03 | 0.38% | 7.85 | 7.98 | 86755 | 6857.97 | 1.12% |
| 2025-07-15 | 8.00 | 7.85 | -0.16 | -2.00% | 7.76 | 8.03 | 172442 | 13570.81 | 2.22% |
| 2025-07-14 | 8.00 | 8.01 | 0.01 | 0.13% | 7.96 | 8.09 | 100643 | 8070.94 | 1.30% |
| 2025-07-11 | 8.06 | 8.00 | -0.15 | -1.84% | 7.99 | 8.12 | 230133 | 18514.72 | 2.96% |
| 2025-07-10 | 7.64 | 8.15 | 0.52 | 6.82% | 7.62 | 8.28 | 383511 | 30743.67 | 4.94% |
| 2025-07-09 | 7.69 | 7.63 | -0.08 | -1.04% | 7.63 | 7.71 | 76521 | 5870.86 | 0.98% |
| 2025-07-08 | 7.73 | 7.71 | -0.02 | -0.26% | 7.67 | 7.81 | 78357 | 6061.92 | 1.01% |
| 2025-07-07 | 7.68 | 7.73 | 0.08 | 1.05% | 7.63 | 7.76 | 75298 | 5796.34 | 0.97% |
| 2025-07-04 | 7.62 | 7.65 | 0.03 | 0.39% | 7.62 | 7.72 | 95995 | 7357.35 | 1.24% |
| 2025-07-03 | 7.64 | 7.62 | -0.01 | -0.13% | 7.58 | 7.65 | 48544 | 3695.13 | 0.62% |
| 2025-07-02 | 7.59 | 7.63 | 0.04 | 0.53% | 7.56 | 7.63 | 58884 | 4472.65 | 0.76% |
| 2025-07-01 | 7.61 | 7.59 | -0.04 | -0.52% | 7.55 | 7.66 | 67401 | 5114.61 | 0.87% |
| 2025-06-30 | 7.46 | 7.63 | 0.15 | 2.01% | 7.46 | 7.74 | 119608 | 9068.87 | 1.54% |
| 2025-06-27 | 7.47 | 7.48 | 0.04 | 0.54% | 7.44 | 7.51 | 55963 | 4178.59 | 0.72% |
| 2025-06-26 | 7.49 | 7.44 | -0.04 | -0.53% | 7.44 | 7.53 | 64603 | 4839.09 | 0.83% |
| 2025-06-25 | 7.48 | 7.48 | -0.02 | -0.27% | 7.43 | 7.51 | 60171 | 4490.27 | 0.77% |
| 2025-06-24 | 7.37 | 7.50 | 0.10 | 1.35% | 7.34 | 7.54 | 88691 | 6612.08 | 1.14% |
| 2025-06-23 | 7.21 | 7.40 | 0.17 | 2.35% | 7.18 | 7.45 | 77834 | 5706.44 | 1.00% |
| 2025-06-20 | 7.25 | 7.23 | -0.02 | -0.28% | 7.22 | 7.28 | 36320 | 2633.82 | 0.47% |
| 2025-06-19 | 7.34 | 7.25 | -0.09 | -1.23% | 7.21 | 7.36 | 70475 | 5120.27 | 0.91% |
| 2025-06-18 | 7.39 | 7.34 | -0.04 | -0.54% | 7.34 | 7.42 | 42245 | 3110.01 | 0.54% |
| 2025-06-17 | 7.46 | 7.46 | 0.03 | 0.40% | 7.44 | 7.50 | 47397 | 3544.30 | 0.61% |
| 2025-06-16 | 7.42 | 7.43 | -0.04 | -0.54% | 7.42 | 7.49 | 55211 | 4112.49 | 0.71% |
| 2025-06-13 | 7.56 | 7.47 | -0.10 | -1.32% | 7.45 | 7.59 | 84520 | 6348.74 | 1.09% |
| 2025-06-12 | 7.57 | 7.57 | -0.01 | -0.13% | 7.52 | 7.58 | 64080 | 4834.70 | 0.82% |
| 2025-06-11 | 7.50 | 7.58 | 0.06 | 0.80% | 7.48 | 7.58 | 75240 | 5683.72 | 0.97% |
| 2025-06-10 | 7.56 | 7.52 | -0.01 | -0.13% | 7.46 | 7.59 | 77741 | 5849.61 | 1.00% |
| 2025-06-09 | 7.50 | 7.53 | 0.03 | 0.40% | 7.49 | 7.54 | 49254 | 3701.53 | 0.63% |
| 2025-06-06 | 7.49 | 7.50 | 0.02 | 0.27% | 7.46 | 7.53 | 66033 | 4952.56 | 0.85% |
| 2025-06-05 | 7.57 | 7.48 | -0.08 | -1.06% | 7.48 | 7.59 | 80973 | 6101.65 | 1.04% |
| 2025-06-04 | 7.49 | 7.56 | 0.06 | 0.80% | 7.48 | 7.56 | 64163 | 4827.32 | 0.83% |
| 2025-06-03 | 7.45 | 7.50 | 0.03 | 0.40% | 7.42 | 7.52 | 47597 | 3559.33 | 0.61% |
| 2025-05-30 | 7.49 | 7.47 | -0.02 | -0.27% | 7.45 | 7.53 | 46863 | 3509.17 | 0.60% |
| 2025-05-29 | 7.51 | 7.49 | -0.04 | -0.53% | 7.45 | 7.52 | 68837 | 5159.39 | 0.89% |
| 2025-05-28 | 7.45 | 7.53 | 0.09 | 1.21% | 7.43 | 7.56 | 67568 | 5065.69 | 0.87% |
| 2025-05-27 | 7.37 | 7.44 | 0.05 | 0.68% | 7.37 | 7.45 | 56250 | 4172.55 | 0.72% |
| 2025-05-26 | 7.33 | 7.39 | 0.03 | 0.41% | 7.33 | 7.42 | 59108 | 4361.56 | 0.76% |
| 2025-05-23 | 7.44 | 7.36 | -0.09 | -1.21% | 7.33 | 7.48 | 85669 | 6344.94 | 1.10% |
| 2025-05-22 | 7.50 | 7.45 | -0.07 | -0.93% | 7.40 | 7.52 | 77218 | 5749.57 | 0.99% |
| 2025-05-21 | 7.53 | 7.52 | -0.01 | -0.13% | 7.49 | 7.55 | 61456 | 4617.63 | 0.79% |
| 2025-05-20 | 7.55 | 7.53 | -0.02 | -0.26% | 7.53 | 7.62 | 78048 | 5899.01 | 1.00% |
| 2025-05-19 | 7.49 | 7.55 | 0.07 | 0.94% | 7.46 | 7.56 | 65753 | 4948.62 | 0.85% |
| 2025-05-16 | 7.49 | 7.48 | -0.03 | -0.40% | 7.45 | 7.51 | 57770 | 4316.96 | 0.74% |
| 2025-05-15 | 7.52 | 7.51 | -0.02 | -0.27% | 7.47 | 7.55 | 59557 | 4473.52 | 0.77% |
| 2025-05-14 | 7.49 | 7.53 | 0.04 | 0.53% | 7.44 | 7.54 | 83172 | 6235.19 | 1.07% |
| 2025-05-13 | 7.49 | 7.49 | 0.00 | 0.00% | 7.45 | 7.52 | 76329 | 5711.44 | 0.98% |
| 2025-05-12 | 7.64 | 7.49 | -0.09 | -1.19% | 7.44 | 7.65 | 145730 | 10925.97 | 1.88% |
| 2025-05-09 | 7.57 | 7.58 | 0.00 | 0.00% | 7.51 | 7.65 | 90932 | 6891.55 | 1.17% |
| 2025-05-08 | 7.60 | 7.58 | -0.05 | -0.66% | 7.54 | 7.61 | 95822 | 7260.26 | 1.23% |
| 2025-05-07 | 7.51 | 7.63 | 0.14 | 1.87% | 7.47 | 7.63 | 152619 | 11529.72 | 1.96% |
| 2025-05-06 | 7.43 | 7.49 | 0.07 | 0.94% | 7.41 | 7.49 | 76880 | 5727.10 | 0.99% |
| 2025-04-30 | 7.51 | 7.42 | -0.10 | -1.33% | 7.40 | 7.57 | 101958 | 7620.32 | 1.31% |
| 2025-04-29 | 7.37 | 7.52 | 0.11 | 1.48% | 7.37 | 7.57 | 121335 | 9098.64 | 1.56% |
| 2025-04-28 | 7.51 | 7.41 | -0.05 | -0.67% | 7.40 | 7.60 | 128273 | 9625.70 | 1.65% |
| 2025-04-25 | 7.36 | 7.46 | 0.10 | 1.36% | 7.33 | 7.49 | 124002 | 9215.01 | 1.60% |
| 2025-04-24 | 7.35 | 7.36 | 0.03 | 0.41% | 7.31 | 7.41 | 77975 | 5735.81 | 1.00% |
| 2025-04-23 | 7.41 | 7.33 | -0.07 | -0.95% | 7.30 | 7.43 | 97602 | 7160.60 | 1.26% |
| 2025-04-22 | 7.41 | 7.40 | 0.00 | 0.00% | 7.35 | 7.41 | 72647 | 5361.62 | 0.93% |
| 2025-04-21 | 7.33 | 7.40 | 0.04 | 0.54% | 7.28 | 7.45 | 85431 | 6306.73 | 1.10% |
| 2025-04-18 | 7.35 | 7.36 | 0.00 | 0.00% | 7.27 | 7.38 | 84803 | 6210.07 | 1.09% |
| 2025-04-17 | 7.31 | 7.36 | 0.01 | 0.14% | 7.25 | 7.42 | 89628 | 6588.05 | 1.15% |
| 2025-04-16 | 7.45 | 7.35 | -0.09 | -1.21% | 7.24 | 7.45 | 150705 | 11059.71 | 1.94% |
| 2025-04-15 | 7.49 | 7.44 | 0.00 | 0.00% | 7.39 | 7.55 | 160154 | 11937.15 | 2.06% |
| 2025-04-14 | 7.34 | 7.44 | 0.11 | 1.50% | 7.29 | 7.46 | 163405 | 12091.80 | 2.10% |
| 2025-04-11 | 7.55 | 7.33 | -0.30 | -3.93% | 7.32 | 7.55 | 270048 | 19976.04 | 3.48% |
| 2025-04-10 | 7.28 | 7.63 | 0.11 | 1.46% | 7.23 | 7.76 | 418177 | 31571.34 | 5.38% |
| 2025-04-09 | 7.45 | 7.52 | 0.07 | 0.94% | 7.21 | 7.77 | 482231 | 36258.59 | 6.21% |
| 2025-04-08 | 6.90 | 7.45 | 0.51 | 7.35% | 6.83 | 7.50 | 434573 | 31665.00 | 5.59% |
冠农股份(600251)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
